Mercados españoles cerrados

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
118,70+0,18 (+0,15%)
Al cierre: 04:00PM EST
118,35 -0,35 (-0,29%)
Después del cierre: 07:58PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de abril de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB230421C000450002023-01-25 3:04PM EST45.0060.0073.7074.850.00-11118.36%
ABNB230421C000500002022-11-09 9:54AM EST50.0048.8547.1047.800.00-210.00%
ABNB230421C000600002023-01-27 1:18PM EST60.0054.5659.0059.950.00-1491.65%
ABNB230421C000650002023-01-24 12:32PM EST65.0041.2753.9055.100.00-31382.86%
ABNB230421C000700002023-01-30 2:27PM EST70.0041.6048.6550.250.00-11873.05%
ABNB230421C000750002023-02-02 9:30AM EST75.0042.5044.5045.450.00-203973.68%
ABNB230421C000800002023-02-02 11:46AM EST80.0040.2439.4040.500.00-16964.92%
ABNB230421C000850002023-02-03 12:46PM EST85.0037.3534.2536.00+9.80+35.57%329959.03%
ABNB230421C000900002023-01-23 3:58PM EST90.0019.6230.9531.550.00-144061.82%
ABNB230421C000950002023-02-03 1:00PM EST95.0027.8526.9027.25+1.60+6.10%666459.46%
ABNB230421C001000002023-02-03 1:35PM EST100.0022.8022.7523.25+0.70+3.17%21,07256.52%
ABNB230421C001050002023-02-03 3:08PM EST105.0019.1419.0019.45+0.54+2.90%61,19354.11%
ABNB230421C001100002023-02-03 3:58PM EST110.0015.9715.7016.10+0.67+4.38%704,33652.68%
ABNB230421C001150002023-02-03 3:49PM EST115.0012.7512.7513.00+1.12+9.63%662,27051.14%
ABNB230421C001200002023-02-03 3:59PM EST120.0010.2510.1010.30+0.82+8.70%1882,10050.12%
ABNB230421C001250002023-02-03 3:46PM EST125.007.957.808.05+0.29+3.79%3131,51148.98%
ABNB230421C001300002023-02-03 3:24PM EST130.006.295.906.15+0.39+6.61%623,35247.87%
ABNB230421C001350002023-02-03 1:11PM EST135.004.534.454.60-0.07-1.52%381,16646.88%
ABNB230421C001400002023-02-03 12:25PM EST140.003.903.153.40+0.78+25.00%1591,03946.16%
ABNB230421C001450002023-02-03 3:14PM EST145.002.492.292.43+0.20+8.73%22951145.26%
ABNB230421C001500002023-02-03 3:01PM EST150.001.671.611.70+0.12+7.74%1723244.46%
ABNB230421C001550002023-02-03 2:54PM EST155.001.210.981.22+0.16+15.24%5164944.28%
ABNB230421C001600002023-02-03 3:55PM EST160.000.830.750.83+0.08+10.67%1021,47243.68%
ABNB230421C001650002023-02-03 2:38PM EST165.000.580.500.58+0.05+9.43%5528943.56%
ABNB230421C001700002023-02-03 12:26PM EST170.000.480.250.48+0.13+37.14%312844.87%
ABNB230421C001750002023-02-03 11:11AM EST175.000.310.190.36+0.07+29.17%51,30945.26%
ABNB230421C001800002023-02-02 1:10PM EST180.000.150.110.270.00-441745.65%
ABNB230421C001850002023-02-03 1:03PM EST185.000.130.050.19+0.04+44.44%327845.61%
Ventaspara21 de abril de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB230421P000450002023-01-30 3:41PM EST45.000.050.000.090.00-84182.42%
ABNB230421P000500002023-02-01 3:14PM EST50.000.090.010.100.00-220375.78%
ABNB230421P000550002023-02-03 10:35AM EST55.000.100.020.10-0.01-9.09%2026168.56%
ABNB230421P000600002023-02-02 10:18AM EST60.000.120.040.160.00-380265.43%
ABNB230421P000650002023-02-03 11:13AM EST65.000.150.090.22-0.01-6.25%52,60362.11%
ABNB230421P000700002023-02-03 10:34AM EST70.000.260.250.32-0.03-10.34%14,48960.74%
ABNB230421P000750002023-02-03 3:09PM EST75.000.420.420.48-0.05-10.64%111,03358.50%
ABNB230421P000800002023-02-03 3:13PM EST80.000.720.680.74-0.05-6.49%612,17956.64%
ABNB230421P000850002023-02-03 1:18PM EST85.001.041.041.11-0.06-5.45%193,54154.71%
ABNB230421P000900002023-02-03 3:51PM EST90.001.641.561.64+0.03+1.86%753,69553.05%
ABNB230421P000950002023-02-03 2:16PM EST95.002.262.262.47-0.17-7.00%151,15051.82%
ABNB230421P001000002023-02-03 3:22PM EST100.003.203.203.35-0.15-4.48%6698750.40%
ABNB230421P001050002023-02-03 3:34PM EST105.004.554.454.60-0.12-2.57%4381,03048.91%
ABNB230421P001100002023-02-03 3:35PM EST110.006.106.006.20-0.35-5.43%731,20447.61%
ABNB230421P001150002023-02-03 3:57PM EST115.007.957.958.10-0.65-7.56%1141,41346.05%
ABNB230421P001200002023-02-03 3:26PM EST120.0010.2010.2010.45-0.80-7.27%2751644.84%
ABNB230421P001250002023-02-03 1:35PM EST125.0013.2513.0013.15+0.40+3.11%841143.42%
ABNB230421P001300002023-02-03 3:17PM EST130.0016.0015.9516.35-2.10-11.60%124842.54%
ABNB230421P001350002023-02-03 11:43AM EST135.0019.2019.4519.85-0.50-2.54%71841.31%
ABNB230421P001400002023-02-03 11:58AM EST140.0022.9523.2523.75-1.05-4.37%203140.47%
ABNB230421P001450002023-02-03 3:46PM EST145.0027.9027.4527.85+0.15+0.54%202138.99%
ABNB230421P001500002023-02-03 3:46PM EST150.0032.3031.8032.30-0.95-2.86%11038.34%
ABNB230421P001550002023-02-02 12:29PM EST155.0038.0036.2037.700.00-262645.97%
ABNB230421P001600002022-11-22 2:35PM EST160.0066.0074.6575.600.00-320212.88%
ABNB230421P001650002022-10-31 2:21PM EST165.0059.1562.3563.850.00-40139.04%
ABNB230421P001700002022-11-01 10:39AM EST170.0062.2069.5070.300.00-60152.08%
ABNB230421P001750002022-10-14 10:07AM EST175.0063.4065.1066.150.00-54111.29%
ABNB230421P001800002022-11-14 3:33PM EST180.0073.6785.6586.400.00-20189.07%
ABNB230421P001850002022-10-21 11:39AM EST185.0067.9586.7587.700.00-70175.57%